Công ty Cổ phần Đầu tư Xây dựng và Phát triển Trường Thành (tta)

10.55
0.05
(0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-1.10 -9.48% 4,328,900 0 0
10.45
11.80
10.50
2 tháng
(2026-05-29) 		0.10 0.96% 21,543,800 -323,625 0
10.30
11.80
10.50
3 tháng
(2026-04-29) 		-0.30 -2.78% 31,276,500 -323,625 0
10.30
11.80
10.50
6 tháng
(2026-01-29) 		-0.40 -3.67% 65,531,800 -371,425 -0.5
10.25
12.40
10.50
12 tháng
(2025-08-04) 		-0.79 -6.96% 109,273,600 -2,474,625 -25.0
10.25
12.40
10.50
24 tháng
(2024-08-07) 		0.69 7.04% 322,924,800 -6,726,544 -72.4
8.91
13.24
10.50
36 tháng
(2023-08-14) 		2.31 28.20% 483,610,300 365,480 -17.3
7.16
13.24
10.50
60 tháng
(2021-08-23) 		-0.36 -3.31% 857,579,300 111,748 -21.1
7.16
16.09
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
12.24
 1,952,900 12.14 12.29 12.14 151,400 10,100 1.8
12/12/2024
12.33
 893,200 12.29 12.57 12.10 178,400 11,300 2.2
11/12/2024
12.29
 1,378,400 12.10 12.52 12.10 361,700 3,600 4.6
10/12/2024
12.19
 2,106,400 12.38 12.52 12.14 286,200 86,100 2.6
09/12/2024
12.10
 2,982,400 11.43 12.10 11.43 293,800 60,100 2.9
06/12/2024
11.33
 2,736,100 10.81 11.52 10.81 308,800 326,400 -0.2
05/12/2024
10.81
 1,106,400 10.76 10.86 10.52 229,782 5,100 2.5
04/12/2024
10.57
 1,818,500 10.43 10.90 10.33 284,400 1,100 3.2
03/12/2024
10.38
 1,741,100 10.19 10.62 10.14 225,200 0 2.5
02/12/2024
10.19
 615,800 10.33 10.43 10.19 2,000 0 0.0
29/11/2024
10.29
 567,600 10.43 10.43 10.24 5,700 0 0.1
28/11/2024
10.38
 945,300 10.33 10.48 10.29 49,100 800 0.5
27/11/2024
10.33
 1,067,300 10.29 10.52 10.24 22,500 1,143 0.2
26/11/2024
10.33
 813,400 10.48 10.48 10.24 90,600 0 1.0
25/11/2024
10.43
 2,142,400 9.95 10.43 9.95 183,700 0 2.0
22/11/2024
9.95
 500,100 9.95 10 9.86 173,000 0 1.8
21/11/2024
9.90
 488,000 9.81 9.95 9.81 37,900 0 0.4
20/11/2024
9.81
 1,229,700 9.76 10 9.71 59,300 0 0.6
19/11/2024
9.71
 728,000 9.67 9.76 9.62 44,500 0 0.5
18/11/2024
9.67
 977,500 9.76 9.76 9.62 54,100 0 0.6
15/11/2024
9.67
 1,262,800 9.71 9.86 9.62 5,700 5,400 0.0
14/11/2024
9.71
 2,099,000 9.81 10.05 9.71 0 209,500 -2.2
13/11/2024
9.71
 1,111,000 9.67 9.76 9.57 23,800 134,515 -1.1
12/11/2024
9.67
 920,800 9.71 9.90 9.62 900 71,200 -0.7
11/11/2024
9.67
 1,402,500 10 10.10 9.67 1,800 1,000 0.0
08/11/2024
9.90
 2,325,800 9.76 10.10 9.67 348,700 1,900 3.6
07/11/2024
9.67
 648,800 9.71 9.81 9.67 30,800 0 0.3
06/11/2024
9.71
 575,100 9.81 9.81 9.57 0 0 0
05/11/2024
9.67
 577,300 9.76 9.81 9.67 0 0 0
04/11/2024
9.67
 1,137,200 9.51 9.81 9.43 42,000 38,300 0.0
01/11/2024
9.43
 406,900 9.34 9.52 9.34 0 4,100 -0.0
31/10/2024
9.52
 327,000 9.57 9.62 9.50 0 14,900 -0.1
30/10/2024
9.57
 1,027,900 9.67 9.71 9.50 0 13,700 -0.1
29/10/2024
9.47
 155,200 9.48 9.49 9.38 0 19,400 -0.2
28/10/2024
9.48
 128,600 9.41 9.51 9.32 7,300 9,000 -0.0
25/10/2024
9.41
 99,800 9.40 9.41 9.34 0 4,600 -0.0
24/10/2024
9.40
 189,400 9.35 9.50 9.26 14,200 2,400 0.1
23/10/2024
9.44
 187,600 9.48 9.48 9.35 4,600 14,300 -0.1
22/10/2024
9.41
 365,500 9.50 9.52 9.40 12,100 15,300 -0.0
21/10/2024
9.52
 106,400 9.52 9.62 9.52 4,000 1,200 0.0
18/10/2024
9.62
 200,500 9.67 9.67 9.52 16,700 2,300 0.1
17/10/2024
9.67
 221,700 9.62 9.67 9.49 200 32,900 -0.3
16/10/2024
9.62
 173,900 9.76 9.76 9.46 0 32,500 -0.3
15/10/2024
9.62
 418,700 9.67 9.76 9.57 5,800 45,000 -0.4
14/10/2024
9.52
 609,800 9.44 9.76 9.43 42,200 21,100 0.2
11/10/2024
9.44
 183,500 9.49 9.50 9.44 4,900 0 0.0
10/10/2024
9.44
 500,600 9.32 9.49 9.32 103,200 0 1.0
09/10/2024
9.25
 259,900 9.10 9.33 9.09 20,900 500 0.2
08/10/2024
9.10
 180,700 9.24 9.24 9.03 0 14,100 -0.1
07/10/2024
9.08
 597,200 9.43 9.43 8.96 0 33,500 -0.3
04/10/2024
9.31
 235,400 9.43 9.43 9.31 0 71,500 -0.7
03/10/2024
9.43
 351,100 9.49 9.50 9.34 0 84,700 -0.8
02/10/2024
9.49
 277,500 9.48 9.52 9.45 4,000 38,600 -0.3
01/10/2024
9.50
 290,300 9.47 9.52 9.40 1,300 12,600 -0.1
30/09/2024
9.46
 417,000 9.48 9.49 9.37 0 36,800 -0.4
27/09/2024
9.50
 281,100 9.46 9.76 9.46 1,000 15,100 -0.1
26/09/2024
9.51
 297,400 9.44 9.57 9.44 15,100 0 0.2
25/09/2024
9.43
 435,500 9.50 9.57 9.33 88,400 14,000 0.7
24/09/2024
9.43
 238,000 9.45 9.48 9.31 96,700 17,200 0.8
23/09/2024
9.35
 393,400 9.38 9.47 9.34 0 39,800 -0.4
20/09/2024
9.43
 368,800 9.51 9.62 9.38 0 37,100 -0.4
19/09/2024
9.50
 991,000 9.52 9.81 9.45 0 64,100 -0.6
18/09/2024
9.50
 579,000 9.50 9.62 9.35 2,100 19,300 -0.2
17/09/2024
9.50
 609,800 9.43 9.52 9.24 13,000 1,600 0.1
16/09/2024
9.31
 2,054,100 9.71 9.71 9.20 20,200 37,700 -0.2
13/09/2024
9.71
 372,300 9.71 9.76 9.62 1,600 14,600 -0.1
12/09/2024
9.71
 362,100 9.71 9.76 9.62 0 5,400 -0.1
11/09/2024
9.62
 455,000 9.52 9.71 9.48 0 13,700 -0.1
10/09/2024
9.57
 3,646,400 10.33 10.33 9.57 2,700 101,600 -1.0
09/09/2024
10.29
 469,200 10.38 10.57 10.29 0 0 0
06/09/2024
10.38
 840,100 10.48 10.71 10.38 1,100 78,700 -0.9
05/09/2024
10.52
 1,742,900 10.38 10.81 10.38 49,500 36,300 0.1
04/09/2024
10.38
 426,200 10.33 10.38 10.19 12,100 18,500 -0.1
30/08/2024
10.33
 312,600 10.43 10.43 10.24 0 75,900 -0.8
29/08/2024
10.43
 658,000 10.48 10.52 10.19 3,600 38,800 -0.4
28/08/2024
10.29
 328,000 10.29 10.43 10.19 0 18,100 -0.2
27/08/2024
10.29
 506,100 10.19 10.33 10.14 23,600 41,200 -0.2
26/08/2024
10.29
 517,000 10.48 10.48 10.14 0 117,800 -1.3
23/08/2024
10.43
 1,184,800 10.48 10.48 10.10 4,000 709,900 -7.6
22/08/2024
10.29
 1,916,700 10.43 10.81 10.14 25,100 1,103,700 -11.7
21/08/2024
10.38
 794,200 10.29 10.38 10.14 147,200 199,300 -0.6
20/08/2024
10.29
 926,200 10.29 10.33 10.14 29,300 563,700 -5.7
19/08/2024
10.33
 1,816,700 9.90 10.48 9.90 197,200 502,800 -3.3
16/08/2024
10
 806,400 9.76 10.05 9.76 83,100 239,300 -1.6
15/08/2024
9.81
 579,600 9.76 9.95 9.62 67,600 59,600 0.1
14/08/2024
9.62
 1,798,600 9.95 9.95 9.52 59,900 1,347,700 -13.0
13/08/2024
9.95
 1,184,200 10 10.10 9.62 17,200 664,600 -6.6
12/08/2024
10.05
 569,100 10 10.14 9.90 22,200 401,400 -4.0
09/08/2024
10
 466,200 9.95 10 9.71 21,000 168,200 -1.5
08/08/2024
9.95
 906,600 9.76 10.10 9.52 38,600 281,500 -2.5
07/08/2024
9.81
 303,600 9.81 9.81 9.57 17,500 60,700 -0.4
06/08/2024
9.81
 635,700 9.81 9.81 9.52 159,000 256,000 -1.0
05/08/2024
9.52
 1,244,200 9.62 9.90 9.43 111,100 265,400 -1.6
02/08/2024
9.90
 1,172,300 9.57 9.90 9.52 133,400 547,400 -4.2
01/08/2024
9.62
 1,288,500 10.14 10.14 9.51 43,500 79,800 -0.4
31/07/2024
10.05
 501,400 10.33 10.33 9.95 0 110,200 -1.2
30/07/2024
10.33
 1,002,700 10.24 10.48 10 48,200 27,200 0.2
29/07/2024
10.24
 507,700 10.19 10.38 10.10 48,200 27,200 0.2
26/07/2024
10.29
 904,600 10.38 10.48 10.05 12,800 117,100 -1.1
25/07/2024
10.19
 1,518,800 10.19 10.19 10 26,900 13,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |